Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alacer Gold Corp (OP: ALIAF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 1.656 1.656 1.654 1.654 1,588 +0.02(+1.30%)
Jul 28, 2017 1.610 1.633 1.610 1.633 1,700 +0.01(+0.93%)
Jul 27, 2017 1.640 1.640 1.605 1.618 750 +0.01(+0.50%)
Jul 26, 2017 1.570 1.610 1.570 1.610 5,800 +0.02(+1.26%)
Jul 24, 2017 1.590 1.590 1.590 0 -0.01(-0.63%)
Jul 21, 2017 1.610 1.610 1.600 1.600 2,500 +0.02(+1.20%)
Jul 19, 2017 1.581 1.581 1.581 0 -0.03(-1.80%)
Jul 18, 2017 1.610 1.610 1.610 1.610 5,000 +0.00(+0.00%)
Jul 17, 2017 1.640 1.640 1.610 1.610 6,610 -0.02(-0.95%)
Jul 14, 2017 1.646 1.650 1.625 1.625 2,990 -0.00(-0.25%)
Jul 12, 2017 1.629 1.629 1.629 23 -0.02(-1.24%)
Jul 11, 2017 1.580 1.650 1.580 1.650 1,600 +0.06(+3.71%)
Jul 07, 2017 1.591 1.591 1.591 0 -0.02(-1.19%)
Jul 06, 2017 1.610 1.610 1.610 1.610 18,000 +0.01(+0.81%)
Jul 05, 2017 1.597 1.597 1.597 1.597 250 -0.02(-1.13%)
Jul 03, 2017 1.615 1.615 1.615 1.615 0 +0.00(+0.00%)
Jun 30, 2017 1.615 1.615 1.615 0 +0.00(+0.15%)
Jun 29, 2017 1.666 1.670 1.613 1.613 20,925 -0.09(-5.29%)
Jun 28, 2017 1.720 1.720 1.702 1.703 1,700 -0.02(-1.26%)
Jun 27, 2017 1.730 1.740 1.700 1.725 2,841 -0.01(-0.31%)
Jun 26, 2017 1.670 1.730 1.670 1.730 5,010 +0.04(+2.27%)
Jun 23, 2017 1.720 1.720 1.670 1.692 13,378 -0.03(-1.65%)
Jun 22, 2017 1.690 1.723 1.690 1.720 4,500 +0.04(+2.44%)
Jun 21, 2017 1.690 1.690 1.679 1.679 6,500 -0.02(-1.05%)
Jun 20, 2017 1.690 1.700 1.690 1.697 2,700 -0.04(-2.48%)
Jun 19, 2017 1.740 1.770 1.734 1.740 4,575 +0.13(+7.85%)
Jun 16, 2017 1.675 1.890 1.613 1.613 35,949 -0.02(-1.02%)
Jun 15, 2017 1.600 1.653 1.600 1.630 38,200 -0.02(-1.21%)
Jun 14, 2017 1.717 1.717 1.650 1.650 6,900 -0.04(-2.37%)
Jun 13, 2017 1.620 1.690 1.620 1.690 2,900 +0.03(+1.81%)
Jun 12, 2017 1.592 1.660 1.589 1.660 67,000 +0.07(+4.61%)
Jun 09, 2017 1.570 1.587 1.562 1.587 6,750 +0.02(+1.08%)
Jun 08, 2017 1.600 1.608 1.570 1.570 35,400 -0.05(-3.13%)
Jun 07, 2017 1.637 1.639 1.621 1.621 5,190 -0.04(-2.36%)
Jun 06, 2017 1.570 1.660 1.569 1.660 188,928 +0.15(+10.17%)
Jun 05, 2017 1.520 1.540 1.480 1.507 170,150 -0.01(-0.87%)
Jun 02, 2017 1.520 1.520 1.494 1.520 21,200 +0.06(+4.11%)
Jun 01, 2017 1.483 1.483 1.460 1.460 17,356 -0.02(-1.56%)
May 31, 2017 1.485 1.485 1.483 1.483 19,900 +0.00(+0.18%)
May 30, 2017 1.450 1.480 1.450 1.480 37,325 -0.03(-2.08%)
May 26, 2017 1.520 1.520 1.500 1.512 25,801 +0.01(+0.78%)
May 25, 2017 1.487 1.500 1.487 1.500 14,876 -0.01(-0.65%)
May 24, 2017 1.510 1.510 1.474 1.510 39,025 -0.04(-2.58%)
May 23, 2017 1.600 1.600 1.540 1.550 17,800 -0.04(-2.52%)
May 22, 2017 1.490 1.660 1.490 1.590 13,819 -0.01(-0.63%)
May 19, 2017 1.590 1.610 1.590 1.600 7,600 +0.02(+1.27%)
May 18, 2017 1.600 1.600 1.580 1.580 20,600 -0.02(-1.25%)
May 17, 2017 1.640 1.640 1.596 1.600 21,421 +0.02(+1.27%)
May 16, 2017 1.597 1.604 1.580 1.580 7,800 -0.02(-1.25%)
May 15, 2017 1.646 1.700 1.600 1.600 15,604 -0.03(-1.84%)
May 12, 2017 1.596 1.630 1.580 1.630 9,869 +0.12(+7.95%)
May 11, 2017 1.542 1.542 1.510 1.510 8,670 +0.03(+1.87%)
May 10, 2017 1.490 1.490 1.479 1.482 22,951 +0.04(+2.94%)
May 09, 2017 1.480 1.480 1.430 1.440 15,812 -0.02(-1.37%)
May 08, 2017 1.473 1.473 1.430 1.460 14,250 -0.01(-0.68%)
May 05, 2017 1.450 1.470 1.440 1.470 8,000 +0.03(+2.15%)
May 04, 2017 1.460 1.460 1.420 1.439 10,899 -0.06(-4.06%)
May 03, 2017 1.530 1.530 1.500 1.500 22,800 -0.03(-1.88%)
May 02, 2017 1.492 1.530 1.492 1.529 31,900 -0.00(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.